Skip to main content
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
+65.00 (2.41%)
At close: Dec 4, 2025

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,780.003,590.002,770.003,590.003,590.0029.84%1,302,454
Dec 4, 20252,730.002,780.002,690.002,765.002,765.002.41%128,936
Dec 3, 20252,680.002,755.002,660.002,700.002,700.001.31%178,502
Dec 2, 20252,650.002,685.002,640.002,665.002,665.000.38%10,171
Dec 1, 20252,635.002,700.002,630.002,655.002,655.000.57%28,105
Nov 28, 20252,650.002,655.002,610.002,640.002,640.00-0.38%11,496
Nov 27, 20252,605.002,660.002,550.002,650.002,650.001.73%29,424
Nov 26, 20252,575.002,655.002,545.002,605.002,605.000.58%77,614
Nov 25, 20252,560.002,615.002,540.002,590.002,590.001.17%26,663
Nov 24, 20252,630.002,630.002,525.002,560.002,560.00-2.85%50,691
Nov 21, 20252,615.002,815.002,570.002,635.002,635.000.76%323,207
Nov 20, 20252,640.002,695.002,615.002,615.002,615.00-1.32%33,097
Nov 19, 20252,705.002,725.002,650.002,650.002,650.00-2.03%17,472
Nov 18, 20252,705.002,710.002,650.002,705.002,705.00-0.18%27,851
Nov 17, 20252,815.002,815.002,660.002,710.002,710.00-40,288
Nov 14, 20252,645.002,750.002,615.002,710.002,710.00-0.55%72,384
Nov 13, 20252,670.002,790.002,620.002,725.002,725.002.25%71,196
Nov 12, 20252,640.002,720.002,575.002,665.002,665.002.50%80,273
Nov 11, 20252,520.002,725.002,505.002,600.002,600.003.79%63,965
Nov 10, 20252,415.002,790.002,405.002,505.002,505.003.73%459,206
Nov 7, 20252,455.002,460.002,400.002,415.002,415.00-2.03%28,546
Nov 6, 20252,470.002,475.002,415.002,465.002,465.00-0.20%24,854
Nov 5, 20252,505.002,505.002,400.002,470.002,470.00-1.20%46,217
Nov 4, 20252,540.002,545.002,470.002,500.002,500.00-1.96%35,341
Nov 3, 20252,590.002,590.002,495.002,550.002,550.00-70,288
Oct 31, 20252,575.002,610.002,540.002,550.002,550.00-0.97%66,248
Oct 30, 20252,670.002,670.002,575.002,575.002,575.00-3.56%32,193
Oct 29, 20252,600.002,755.002,575.002,670.002,670.002.89%88,989
Oct 28, 20252,560.002,625.002,550.002,595.002,595.00-0.19%37,477
Oct 27, 20252,600.002,645.002,570.002,600.002,600.00-32,779
Oct 24, 20252,640.002,640.002,570.002,600.002,600.00-0.38%23,597
Oct 23, 20252,630.002,630.002,560.002,610.002,610.000.19%12,849
Oct 22, 20252,575.002,640.002,570.002,605.002,605.001.17%11,846
Oct 21, 20252,575.002,590.002,550.002,575.002,575.00-30,849
Oct 20, 20252,540.002,630.002,530.002,575.002,575.001.38%44,055
Oct 17, 20252,625.002,625.002,525.002,540.002,540.00-2.50%31,637
Oct 16, 20252,610.002,635.002,570.002,605.002,605.00-35,048
Oct 15, 20252,585.002,660.002,575.002,605.002,605.000.77%38,282
Oct 14, 20252,625.002,730.002,580.002,585.002,585.00-1.34%63,812
Oct 13, 20252,610.002,650.002,605.002,620.002,620.00-1.50%20,454
Oct 10, 20252,745.002,745.002,655.002,660.002,660.00-3.10%69,813
Oct 2, 20252,705.002,755.002,690.002,745.002,745.001.67%34,146
Oct 1, 20252,690.002,700.002,645.002,700.002,700.000.37%13,671
Sep 30, 20252,695.002,700.002,670.002,690.002,690.00-0.19%13,157
Sep 29, 20252,635.002,700.002,635.002,695.002,695.001.13%19,378
Sep 26, 20252,675.002,675.002,605.002,665.002,665.00-0.37%44,191
Sep 25, 20252,670.002,705.002,630.002,675.002,675.000.19%13,083
Sep 24, 20252,670.002,730.002,670.002,670.002,670.00-1.48%22,388
Sep 23, 20252,695.002,730.002,675.002,710.002,710.00-0.55%39,383
Sep 22, 20252,690.002,745.002,685.002,725.002,725.000.18%31,219